强力新材 (300429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	15.86	15.70	-0.35	-2.18%	15.51	16.16	341367	53472	8.50%
2026-06-17	15.51	16.05	0.33	2.10%	15.40	16.28	383424	61089	9.55%
2026-06-16	15.58	15.72	0.14	0.90%	15.40	15.86	395799	61976	9.86%
2026-06-15	14.68	15.58	0.83	5.63%	14.60	15.63	377468	57535	9.40%
2026-06-12	15.33	14.75	-0.38	-2.51%	14.69	15.75	416462	63108	10.37%
2026-06-11	14.75	15.13	0.18	1.20%	14.64	15.53	403091	60733	10.04%
2026-06-10	14.33	14.95	0.37	2.54%	14.33	15.18	402189	59776	10.02%
2026-06-09	14.07	14.58	0.87	6.35%	13.88	14.69	370398	53225	9.23%
2026-06-08	13.42	13.71	-0.17	-1.22%	13.36	14.26	294906	40744	7.35%
2026-06-05	13.50	13.88	0.19	1.39%	12.84	14.27	362166	49686	9.02%
2026-06-04	13.05	13.69	0.43	3.24%	13.05	14.26	318193	43538	7.93%
2026-06-03	13.18	13.26	0.04	0.30%	13.03	13.69	227457	30412	5.67%
2026-06-02	13.60	13.22	-0.36	-2.65%	13.18	13.68	193751	25917	4.83%
2026-06-01	13.51	13.58	-0.22	-1.59%	13.49	14.10	222919	30736	5.55%
2026-05-29	15.31	13.80	-1.66	-10.74%	13.62	15.50	459852	65641	11.45%
2026-05-28	14.89	15.46	0.32	2.11%	14.76	15.73	300807	46215	7.49%
2026-05-27	16.01	15.14	-0.56	-3.57%	14.94	16.18	354345	54563	8.83%
2026-05-26	16.45	15.70	-0.46	-2.85%	15.38	16.49	428560	67418	10.67%
2026-05-25	15.41	16.16	0.75	4.87%	15.36	16.50	454335	72423	11.32%
2026-05-22	15.22	15.41	0.37	2.46%	15.07	15.57	346337	53126	8.63%
2026-05-21	16.20	15.04	-1.26	-7.73%	14.98	16.26	603091	94810	15.02%
2026-05-20	15.74	16.30	0.71	4.55%	15.44	16.78	701621	112992	17.48%
2026-05-19	15.26	15.59	0.08	0.52%	15.20	15.70	332681	51458	8.29%
2026-05-18	15.22	15.51	0.21	1.37%	14.93	15.77	446175	68809	11.11%
2026-05-15	14.44	15.30	0.83	5.74%	14.44	15.55	503851	76425	12.55%
2026-05-14	14.98	14.47	-0.54	-3.60%	14.37	15.00	245387	35851	6.11%
2026-05-13	14.73	15.01	0.14	0.94%	14.64	15.08	261231	38974	6.52%
2026-05-12	15.11	14.87	-0.41	-2.68%	14.75	15.25	233153	34813	5.82%
2026-05-11	14.92	15.28	0.32	2.14%	14.91	15.45	293226	44586	7.32%
2026-05-08	14.88	14.96	0.26	1.77%	14.50	15.08	295594	43995	7.38%
2026-05-07	14.34	14.70	0.37	2.58%	14.22	14.79	203655	29740	5.09%
2026-05-06	14.20	14.33	0.22	1.56%	14.20	14.54	169543	24403	4.23%
2026-04-30	14.03	14.11	0.08	0.57%	14.00	14.38	113153	15991	2.83%
2026-04-29	13.51	14.03	-0.15	-1.06%	13.41	14.14	187612	26054	4.68%
2026-04-28	14.17	14.18	-0.15	-1.05%	14.02	14.48	154958	22054	3.87%
2026-04-27	14.28	14.33	0.07	0.49%	14.27	14.63	152986	22134	3.82%
2026-04-24	14.18	14.26	-0.09	-0.63%	14.17	14.50	136363	19507	3.41%
2026-04-23	14.60	14.35	-0.18	-1.24%	14.24	14.79	160266	23226	4.00%
2026-04-22	14.39	14.53	0.04	0.28%	14.32	14.72	144879	21018	3.62%
2026-04-21	14.57	14.49	-0.10	-0.69%	14.25	14.66	155832	22439	3.89%
2026-04-20	14.32	14.59	0.24	1.67%	14.13	14.70	218620	31675	5.46%
2026-04-17	13.75	14.35	0.55	3.99%	13.67	14.55	295622	42022	7.38%
2026-04-16	13.70	13.80	0.10	0.73%	13.61	13.83	100192	13761	2.50%
2026-04-15	13.79	13.70	-0.07	-0.51%	13.56	13.79	128887	17637	3.22%
2026-04-14	13.69	13.77	0.15	1.10%	13.65	13.88	122898	16913	3.07%
2026-04-13	13.61	13.62	-0.11	-0.80%	13.45	13.87	183693	24975	4.59%
2026-04-10	13.89	13.73	-0.07	-0.51%	13.72	14.11	245565	34224	6.13%
2026-04-09	13.46	13.80	0.15	1.10%	13.46	14.05	297064	41096	7.42%
2026-04-08	13.61	13.65	0.17	1.26%	13.36	13.70	306600	41575	7.66%
2026-04-07	13.26	13.48	1.06	8.53%	13.01	13.68	359294	47913	8.97%
2026-04-03	12.28	12.42	0.24	1.97%	12.18	12.73	154138	19249	3.85%
2026-04-02	12.56	12.18	-0.40	-3.18%	12.14	12.64	89839	11070	2.24%
2026-04-01	12.54	12.58	0.23	1.86%	12.46	12.75	81475	10232	2.04%
2026-03-31	12.60	12.35	-0.29	-2.29%	12.33	12.71	78468	9799	1.97%
2026-03-30	12.38	12.64	0.05	0.40%	12.38	12.71	71527	8995	1.79%
2026-03-27	12.10	12.59	0.39	3.20%	12.09	12.65	105891	13207	2.66%
2026-03-26	12.54	12.20	-0.36	-2.87%	12.16	12.59	94989	11709	2.38%
2026-03-25	12.48	12.56	0.16	1.29%	12.42	12.68	116395	14612	2.92%
2026-03-24	12.41	12.40	0.27	2.23%	11.96	12.42	126931	15475	3.18%
2026-03-23	12.64	12.13	-0.91	-6.98%	11.97	12.85	204474	25366	5.13%
2026-03-20	13.68	13.04	-0.43	-3.19%	13.04	13.72	151321	20238	3.80%
2026-03-19	13.78	13.47	-0.46	-3.30%	13.42	13.82	94605	12856	2.37%
2026-03-18	13.74	13.93	0.27	1.98%	13.63	13.95	94089	12981	2.36%
2026-03-17	14.28	13.66	-0.60	-4.21%	13.63	14.28	133188	18509	3.34%
2026-03-16	13.96	14.26	0.30	2.15%	13.80	14.27	128124	17992	3.21%